ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
224760/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250211,160941,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250211,150941,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250211,140940,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250211,130940,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250211,120939,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250211,110940,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250211,100941,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250211,090944,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250210,160935,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250210,150934,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20250210,140932,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3450,2550,3000,0.00,0.00,0,0,3000,3000,3000,3000,3000,3000,3000,20,450,500,1800,5,1,3939700,118,-2.25,0.35,12,0.00,-1335.00,8480.00,7480,20240416,-59.89,2070,20250122,44.93,3245,-7.55,20250102,2070,44.93,20250122,7480,-59.89,20240416,2070,44.93,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250211 160941 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 -2.25 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -59.89 2070 20250122 44.93 3245 -7.55 20250102 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
3 20250211 150941 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 -2.25 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -59.89 2070 20250122 44.93 3245 -7.55 20250102 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
4 20250211 140940 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 -2.25 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -59.89 2070 20250122 44.93 3245 -7.55 20250102 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
5 20250211 130940 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 -2.25 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -59.89 2070 20250122 44.93 3245 -7.55 20250102 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
6 20250211 120939 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 -2.25 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -59.89 2070 20250122 44.93 3245 -7.55 20250102 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
7 20250211 110940 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 -2.25 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -59.89 2070 20250122 44.93 3245 -7.55 20250102 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
8 20250211 100941 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 -2.25 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -59.89 2070 20250122 44.93 3245 -7.55 20250102 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
9 20250211 090944 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 -2.25 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -59.89 2070 20250122 44.93 3245 -7.55 20250102 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
10 20250210 160935 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 -2.25 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -59.89 2070 20250122 44.93 3245 -7.55 20250102 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
11 20250210 150934 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 -2.25 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -59.89 2070 20250122 44.93 3245 -7.55 20250102 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N
12 20250210 140932 57 100.00 KONEX N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3450 2550 3000 0.00 0.00 0 0 3000 3000 3000 3000 3000 3000 3000 20 450 500 1800 5 1 3939700 118 -2.25 0.35 12 0.00 -1335.00 8480.00 7480 20240416 -59.89 2070 20250122 44.93 3245 -7.55 20250102 2070 44.93 20250122 7480 -59.89 20240416 2070 44.93 20250122 0.00 N 224760 500 19 억 0 N N 0 N 00 N